MAT Historical USD Price
Daily close · Nov 10, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03422 | $0.03493522 | $0.033353 | $0.03400333 | $84,758.29 |
| 2026-11-08 | $0.03519333 | $0.0353 | $0.03420478 | $0.03422913 | $72,443.47 |
| 2026-11-07 | $0.0361065 | $0.038023 | $0.03488522 | $0.035215 | $91,882.71 |
| 2026-11-06 | $0.034175 | $0.03683118 | $0.03364389 | $0.0361175 | $114,516.82 |
| 2026-11-05 | $0.037744 | $0.03776 | $0.03335111 | $0.0341585 | $107,664.03 |
| 2026-11-04 | $0.03493579 | $0.03912765 | $0.0344575 | $0.03773867 | $140,027.17 |
| 2026-11-03 | $0.03488545 | $0.0352625 | $0.03385211 | $0.03489375 | $89,319.30 |
| 2026-11-02 | $0.0365 | $0.0372065 | $0.03480864 | $0.03487955 | $87,338.35 |
| 2026-11-01 | $0.03734913 | $0.03777588 | $0.03627 | $0.03652941 | $74,357.70 |
| 2026-10-31 | $0.0383581 | $0.03868571 | $0.03727842 | $0.03744667 | $73,764.04 |
| 2026-10-30 | $0.04053864 | $0.04109526 | $0.03817714 | $0.03833765 | $92,129.61 |
| 2026-10-29 | $0.0406765 | $0.04420591 | $0.036844 | $0.04056227 | $97,863.61 |
| 2026-10-28 | $0.0406835 | $0.04351882 | $0.03885 | $0.04075 | $98,229.96 |
| 2026-10-27 | $0.042207 | $0.04226619 | $0.03950842 | $0.04063909 | $91,845.26 |
| 2026-10-26 | $0.036315 | $0.050918 | $0.036315 | $0.042207 | $182,905.61 |
| 2026-10-25 | $0.04073333 | $0.04135762 | $0.03587167 | $0.03631909 | $126,226.28 |
| 2026-10-24 | $0.03668222 | $0.054 | $0.03496353 | $0.04065905 | $157,039.78 |
| 2026-10-23 | $0.03758571 | $0.041572 | $0.03639 | $0.03665333 | $88,124.55 |
| 2026-10-22 | $0.03722333 | $0.039092 | $0.03697 | $0.03762 | $75,848.04 |
| 2026-10-21 | $0.04434 | $0.04529579 | $0.0369575 | $0.03733 | $94,795.01 |
| 2026-10-20 | $0.04549318 | $0.04824882 | $0.04376909 | $0.04430158 | $104,052.17 |
| 2026-10-19 | $0.05150682 | $0.05205316 | $0.04534882 | $0.0456 | $97,967.17 |
| 2026-10-18 | $0.04938182 | $0.05314 | $0.04695 | $0.05120938 | $100,309.42 |
| 2026-10-17 | $0.054954 | $0.05603227 | $0.04557813 | $0.04943182 | $114,616.94 |
| 2026-10-16 | $0.0661 | $0.06614 | $0.05210833 | $0.05495067 | $158,169.81 |
| 2026-10-15 | $0.065005 | $0.07677917 | $0.05835211 | $0.066105 | $243,032.40 |
| 2026-10-14 | $0.07910571 | $0.07910571 | $0.05924316 | $0.06581933 | $248,916.80 |
| 2026-10-13 | $0.05607167 | $0.089754 | $0.04631 | $0.08014 | $651,911.08 |
| 2026-10-12 | $0.03844 | $0.06361333 | $0.03831333 | $0.05351059 | $394,361.35 |
| 2026-10-11 | $0.036289 | $0.04402455 | $0.03604 | $0.03832133 | $108,058.65 |